Morgan Stanley Bank AG

MSBR34
🏛️ brazil →
168.64
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 87.91 88.93 87.91 88.70 0.0M
2023-12-27 87.39 88.00 87.39 87.91 0.0M
2023-12-26 87.40 87.47 87.30 87.39 0.0M
2023-12-22 87.82 87.93 87.74 87.91 0.0M
2023-12-21 87.75 87.88 87.58 87.82 0.0M
2023-12-20 86.59 87.82 86.59 87.82 0.0M
2023-12-19 86.96 87.53 86.96 87.53 0.0M
2023-12-18 87.82 88.52 86.83 86.98 0.0M
2023-12-15 87.51 88.18 87.51 87.82 0.0M
2023-12-14 83.85 87.51 83.29 87.51 0.0M
2023-12-13 81.09 82.20 80.84 82.20 0.0M
2023-12-12 79.94 80.94 79.56 79.56 0.0M
2023-12-11 79.39 79.81 79.24 79.55 0.0M
2023-12-08 77.71 79.39 77.71 79.39 0.0M
2023-12-07 75.70 76.66 75.70 76.66 0.0M
2023-12-06 78.35 78.35 76.68 76.68 0.0M
2023-12-05 77.81 77.84 76.82 76.98 0.0M
2023-12-04 77.04 78.47 77.04 78.47 0.0M
2023-12-01 75.87 77.09 75.86 77.05 0.0M
2023-11-30 76.11 76.43 75.82 75.89 0.0M
2023-11-29 73.78 75.65 73.78 75.58 0.0M
2023-11-28 72.22 74.10 72.22 73.04 0.0M
2023-11-27 74.16 74.65 74.16 74.48 0.0M
2023-11-24 75.30 75.44 74.73 75.21 0.0M
2023-11-23 77.10 77.10 75.93 76.86 0.0M
2023-11-22 75.28 75.28 75.04 75.09 0.0M
2023-11-21 75.71 75.71 74.65 75.28 0.0M
2023-11-20 76.19 76.19 75.42 75.72 0.0M
2023-11-17 76.02 76.75 76.02 76.74 0.0M
2023-11-16 76.02 76.02 75.11 75.57 0.0M
2023-11-14 71.82 74.59 71.82 74.52 0.0M
2023-11-13 72.21 72.21 71.81 71.81 0.0M
2023-11-10 71.24 72.13 71.24 72.13 0.0M
2023-11-09 72.61 72.61 71.24 71.24 0.0M
2023-11-08 71.73 71.73 71.73 71.73 0.0M
2023-11-07 71.92 72.27 71.24 71.24 0.0M
2023-11-06 73.02 73.29 71.93 71.93 0.0M
2023-11-03 70.83 73.02 70.83 72.88 0.0M
2023-11-01 69.52 70.24 68.77 68.77 0.0M
2023-10-31 70.06 70.09 69.23 69.44 0.0M
2023-10-30 70.02 70.05 67.90 70.05 0.0M
2023-10-27 68.96 69.37 68.02 68.09 0.0M
2023-10-26 69.61 70.27 69.46 69.67 0.0M
2023-10-25 69.17 69.41 68.91 69.15 0.0M
2023-10-24 70.20 70.20 68.90 69.17 0.0M
2023-10-23 71.48 71.48 69.51 69.51 0.0M
2023-10-20 71.52 72.15 70.88 71.48 0.0M
2023-10-19 73.77 73.77 71.52 71.52 0.0M
2023-10-18 77.78 77.78 72.11 73.28 0.0M
2023-10-17 76.96 78.15 76.52 77.77 0.0M
2023-10-16 76.69 77.30 76.59 76.80 0.0M
2023-10-13 77.10 77.10 76.17 76.59 0.0M
2023-10-11 78.15 78.36 77.07 77.07 0.0M
2023-10-10 79.17 79.67 78.60 78.60 0.0M
2023-10-09 79.52 79.98 79.09 79.36 0.0M
2023-10-06 80.17 80.64 79.06 80.49 0.0M
2023-10-05 78.51 79.02 78.10 78.77 0.0M
2023-10-04 77.81 78.51 77.52 78.51 0.0M
2023-10-03 78.81 78.89 77.72 77.81 0.0M
2023-10-02 80.02 80.02 78.60 78.74 0.0M
2023-09-29 80.28 80.33 78.64 79.30 0.0M
2023-09-28 80.18 80.18 80.07 80.07 0.0M
2023-09-27 79.20 80.65 79.20 79.71 0.0M
2023-09-26 79.23 79.51 78.86 79.51 0.0M
2023-09-25 79.34 80.10 79.09 79.89 0.0M
2023-09-22 80.77 80.77 79.36 79.36 0.0M
2023-09-21 81.44 82.09 81.23 81.47 0.0M
2023-09-20 83.24 83.62 82.17 82.17 0.0M
2023-09-19 83.54 84.03 82.93 83.36 0.0M
2023-09-18 82.68 83.57 82.68 83.36 0.0M
2023-09-15 83.38 83.50 83.04 83.21 0.0M
2023-09-14 83.62 84.03 83.35 83.82 0.0M
2023-09-13 82.43 83.41 82.43 83.37 0.0M
2023-09-12 80.23 82.69 79.98 82.69 0.0M
2023-09-11 81.71 81.71 79.75 79.75 0.0M
2023-09-09 84.56 84.56 84.56 84.56 0.0M
2023-09-08 81.26 81.84 81.12 81.84 0.0M
2023-09-06 83.20 83.20 80.43 81.26 0.0M
2023-09-05 83.09 83.09 81.71 81.71 0.0M
2023-09-04 83.84 86.14 82.27 84.30 0.0M
2023-09-02 84.93 84.93 84.93 84.93 0.0M
2023-09-01 83.23 87.20 81.88 82.20 0.0M
2023-08-31 79.30 81.92 79.30 80.37 0.0M
2023-08-30 80.00 80.77 80.00 80.28 0.0M
2023-08-29 80.29 80.60 79.95 80.35 0.0M
2023-08-28 81.92 81.92 79.62 80.29 0.0M
2023-08-25 78.38 78.68 78.27 78.59 0.0M
2023-08-24 79.38 79.38 78.66 78.66 0.0M
2023-08-23 79.27 79.27 78.51 78.63 0.0M
2023-08-22 80.46 80.92 79.27 79.27 0.0M
2023-08-21 82.07 82.07 80.72 81.43 0.0M
2023-08-18 82.42 82.42 81.66 81.88 0.0M
2023-08-17 83.26 83.97 83.18 83.29 0.0M
2023-08-16 83.30 83.35 82.70 83.16 0.0M
2023-08-15 83.23 83.43 82.93 83.21 0.0M
2023-08-14 83.38 83.81 83.16 83.68 0.0M
2023-08-11 80.19 83.38 78.40 83.38 0.0M
2023-08-10 83.26 83.31 82.27 82.30 0.0M
2023-08-09 83.70 84.39 83.03 83.45 0.0M
2023-08-08 83.09 84.34 82.32 83.52 0.1M
2023-08-07 83.78 85.33 83.78 84.56 0.0M
2023-08-04 84.68 84.69 83.73 83.73 0.0M
2023-08-03 84.29 84.67 83.88 84.67 0.0M
2023-08-02 84.20 84.20 82.96 83.24 0.0M
2023-08-01 86.01 86.15 83.28 84.38 0.0M
2023-07-31 84.78 84.78 84.20 84.20 0.0M
2023-07-28 85.54 85.54 84.20 84.20 0.0M
2023-07-27 91.00 91.00 84.52 84.97 0.0M
2023-07-26 86.06 86.06 84.79 84.93 0.0M
2023-07-25 86.43 87.18 85.83 86.27 0.1M
2023-07-24 85.66 86.48 85.66 86.25 0.0M
2023-07-21 86.35 86.35 86.35 86.35 0.0M
2023-07-20 86.80 86.82 86.68 86.68 0.0M
2023-07-19 84.45 86.38 84.45 85.86 0.0M
2023-07-18 81.57 84.85 81.57 84.63 0.0M
2023-07-17 80.33 80.43 79.94 79.94 0.0M
2023-07-14 79.22 79.36 79.18 79.21 0.0M
2023-07-13 79.65 79.94 79.31 79.31 0.0M
2023-07-12 80.07 80.07 79.43 79.43 0.0M
2023-07-11 79.08 79.25 79.08 79.25 0.0M
2023-07-10 78.68 78.68 78.29 78.29 0.0M
2023-07-07 79.68 79.68 78.09 78.09 0.0M
2023-07-06 81.06 81.06 78.80 79.03 0.0M
2023-07-05 79.59 81.06 79.59 80.01 0.0M
2023-07-04 78.84 84.22 76.33 79.34 0.0M
2023-07-03 79.40 80.08 78.84 78.84 0.0M
2023-06-30 79.37 79.39 79.37 79.39 0.0M
2023-06-29 80.26 80.26 79.70 79.70 0.0M
2023-06-28 78.35 78.35 78.35 78.35 0.0M
2023-06-27 78.08 78.08 78.02 78.02 0.0M
2023-06-26 76.84 77.00 75.95 76.63 0.0M
2023-06-23 77.30 77.30 76.55 76.85 0.0M
2023-06-22 78.06 78.25 77.60 77.60 0.0M
2023-06-21 79.95 79.96 79.65 79.65 0.0M
2023-06-20 80.42 80.42 79.59 79.95 0.0M
2023-06-19 81.78 85.45 81.18 81.18 0.0M
2023-06-16 82.70 82.70 80.67 81.78 0.0M
2023-06-15 82.21 82.25 81.09 82.25 0.0M
2023-06-14 83.07 83.07 81.80 82.21 0.0M
2023-06-13 81.61 82.75 81.61 82.75 0.0M
2023-06-12 80.81 81.61 80.76 81.61 0.0M
2023-06-09 82.21 82.21 80.73 80.81 0.0M
2023-06-07 82.29 82.29 81.53 82.29 0.0M
2023-06-06 81.04 81.17 80.95 80.95 0.0M
2023-06-05 80.46 80.90 79.03 79.17 0.0M
2023-06-02 80.46 80.46 80.36 80.46 0.0M
2023-06-01 78.94 79.36 78.94 78.97 0.0M
2023-05-31 81.00 81.00 79.82 79.82 0.0M
2023-05-30 82.61 82.61 80.74 81.00 0.0M
2023-05-29 80.86 84.58 80.86 84.40 0.0M
2023-05-26 81.04 81.04 80.60 80.86 0.0M
2023-05-25 78.92 80.32 78.92 80.31 0.0M
2023-05-24 78.91 78.91 76.91 77.26 0.0M
2023-05-23 79.14 79.38 78.93 78.93 0.0M
2023-05-22 78.66 79.22 78.47 78.47 0.0M
2023-05-19 79.30 79.43 79.23 79.28 0.0M
2023-05-18 79.30 79.30 79.30 79.30 0.0M
2023-05-17 79.12 79.30 79.12 79.30 0.0M
2023-05-16 77.67 77.81 77.67 77.81 0.0M
2023-05-15 78.09 78.22 78.01 78.01 0.0M
2023-05-12 77.67 77.67 77.61 77.61 0.0M
2023-05-11 79.66 79.66 78.22 78.29 0.0M
2023-05-10 79.80 79.83 78.98 79.83 0.0M
2023-05-09 81.24 81.37 80.56 80.98 0.0M
2023-05-08 81.51 81.53 81.15 81.50 0.0M
2023-05-06 83.20 83.20 83.20 83.20 0.0M
2023-05-05 80.61 80.83 79.62 79.99 0.0M
2023-05-04 81.72 81.72 78.98 79.44 0.0M
2023-05-03 83.64 83.83 81.72 81.72 0.0M
2023-05-02 83.17 83.76 82.63 83.71 0.0M
2023-04-28 86.77 86.78 85.92 86.19 0.0M
2023-04-27 86.43 86.43 86.27 86.27 0.0M
2023-04-26 85.45 85.45 84.64 84.64 0.0M
2023-04-25 86.58 86.58 85.34 85.45 0.0M
2023-04-24 87.90 87.90 86.78 86.78 0.0M
2023-04-20 87.29 87.29 87.01 87.01 0.0M
2023-04-19 85.04 87.44 83.62 87.37 0.0M
2023-04-18 84.84 86.06 84.84 85.53 0.0M
2023-04-17 82.38 83.91 82.38 83.91 0.0M
2023-04-14 82.14 82.75 81.41 81.54 0.0M
2023-04-13 79.60 80.64 79.60 80.64 0.0M
2023-04-12 82.05 82.05 80.44 80.70 0.0M
2023-04-11 80.84 82.06 80.56 81.92 0.0M
2023-04-10 81.18 81.31 81.18 81.23 0.0M
2023-04-06 81.23 81.33 81.18 81.18 0.0M
2023-04-05 80.81 81.11 80.75 80.97 0.0M
2023-04-04 83.23 83.38 81.96 81.96 0.0M
2023-04-03 84.46 86.18 84.35 84.61 0.0M
2023-03-31 84.20 85.15 83.72 84.70 0.0M
2023-03-30 85.14 85.14 83.46 83.76 0.0M
2023-03-29 84.80 84.80 84.61 84.74 0.0M
2023-03-28 83.61 83.92 82.83 83.36 0.0M
2023-03-27 84.98 84.98 84.48 84.48 0.0M
2023-03-24 83.96 84.98 83.96 84.98 0.0M
2023-03-23 88.46 88.46 86.18 86.18 0.0M
2023-03-22 89.87 89.87 88.01 88.01 0.0M
2023-03-21 89.11 89.11 88.40 88.73 0.0M
2023-03-20 87.04 87.04 85.28 85.28 0.0M
2023-03-17 86.95 86.95 84.47 84.98 0.0M
2023-03-16 85.50 88.39 84.63 87.25 0.0M
2023-03-15 87.05 87.05 85.23 86.04 0.0M
2023-03-14 91.16 91.57 89.34 89.45 0.0M
2023-03-13 89.16 89.64 87.92 89.33 0.0M
2023-03-10 90.97 91.76 88.76 89.16 0.0M
2023-03-09 93.67 93.67 90.99 91.07 0.0M
2023-03-08 94.23 94.37 93.73 93.78 0.0M
2023-03-07 97.08 97.08 95.32 95.37 0.0M
2023-03-06 97.56 97.86 95.50 95.50 0.0M
2023-03-03 96.07 97.67 96.07 97.56 0.0M
2023-03-02 95.95 95.95 94.42 95.71 0.0M
2023-03-01 95.55 96.09 95.00 95.44 0.0M
2023-02-28 98.26 98.26 96.14 96.86 0.0M
2023-02-27 98.24 98.24 96.14 96.33 0.0M
2023-02-24 96.46 97.45 96.31 97.43 0.0M
2023-02-23 96.72 96.72 95.64 96.15 0.0M
2023-02-22 96.83 96.83 95.00 95.38 0.0M
2023-02-17 98.45 98.60 98.01 98.37 0.0M
2023-02-16 100.10 100.10 99.74 99.74 0.0M
2023-02-15 99.52 100.60 99.52 100.60 0.0M
2023-02-14 97.61 100.35 97.54 99.77 0.0M
2023-02-13 97.80 98.34 97.80 98.34 0.0M
2023-02-10 98.89 98.89 97.95 97.97 0.0M
2023-02-09 99.64 99.64 98.89 98.89 0.0M
2023-02-08 99.39 99.39 98.15 98.27 0.0M
2023-02-07 98.43 98.80 98.43 98.80 0.0M
2023-02-06 98.10 98.38 97.43 97.47 0.0M
2023-02-03 96.80 97.92 96.72 96.72 0.0M
2023-02-02 95.17 95.17 95.10 95.10 0.0M
2023-02-01 95.09 95.26 94.79 95.26 0.0M
2023-01-31 93.77 93.99 93.27 93.93 0.0M
2023-01-30 93.84 94.19 92.64 93.77 0.0M
2023-01-27 93.12 94.36 93.12 93.50 0.0M
2023-01-26 95.00 95.00 92.23 92.74 0.0M
2023-01-25 92.74 92.74 91.32 92.23 0.0M
2023-01-24 94.69 94.69 90.74 93.87 0.0M
2023-01-23 94.88 95.30 94.68 95.24 0.0M
2023-01-20 93.40 93.56 93.21 93.47 0.0M
2023-01-19 93.42 93.43 92.06 92.55 0.0M
2023-01-18 93.69 94.76 92.90 94.76 0.0M
2023-01-17 90.56 96.15 90.56 94.14 0.0M
2023-01-16 86.95 86.95 86.95 86.95 0.0M
2023-01-13 86.94 86.95 86.94 86.95 0.0M
2023-01-12 87.55 88.52 87.55 88.52 0.0M
2023-01-11 88.46 88.46 87.89 87.89 0.0M
2023-01-10 87.60 87.60 86.65 87.45 0.0M
2023-01-09 89.25 89.25 87.60 87.60 0.0M
2023-01-06 87.09 87.09 86.58 86.87 0.0M
2023-01-05 89.72 89.72 87.14 87.30 0.0M
2023-01-04 88.76 90.25 88.76 89.72 0.0M
2023-01-03 86.54 88.88 86.54 88.85 0.0M
2023-01-02 80.76 83.14 80.76 83.14 0.0M